588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240312,184500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,184400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,184300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,184200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,184100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,184000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,183000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,182000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,181400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,181000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,180000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,175000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,174400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,174000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,173000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,172000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,171400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,171000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,170000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,165000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,164400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,164000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,163000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,162000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,161400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,161000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,160000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,155000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154500,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,154400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,154000,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153900,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153800,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153700,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153600,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153500,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153400,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153300,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153200,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153100,5444035980,6190,6190,6190,6190,0
|
||
|
|
20240312,153000,5444035980,6190,6190,6190,6190,13533
|
||
|
|
20240312,152900,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152800,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152700,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152600,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152500,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152400,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152300,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152200,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152100,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,152000,5360266710,6180,6180,6180,6180,0
|
||
|
|
20240312,151900,5360266710,6180,6160,6180,6160,1669
|
||
|
|
20240312,151800,5349978300,6170,6160,6170,6160,4313
|
||
|
|
20240312,151700,5323408300,6160,6170,6170,6160,958
|
||
|
|
20240312,151600,5317500880,6170,6180,6190,6160,914
|
||
|
|
20240312,151500,5311859680,6190,6180,6190,6170,2285
|
||
|
|
20240312,151400,5297744600,6180,6180,6190,6180,1066
|
||
|
|
20240312,151300,5291156450,6180,6180,6190,6180,1342
|
||
|
|
20240312,151200,5282852340,6180,6190,6200,6180,2801
|
||
|
|
20240312,151100,5265507270,6190,6180,6200,6180,1983
|
||
|
|
20240312,151000,5253230860,6190,6180,6190,6180,1902
|
||
|
|
20240312,150900,5241471990,6180,6180,6190,6180,952
|
||
|
|
20240312,150800,5235587020,6180,6180,6180,6180,581
|
||
|
|
20240312,150700,5231996440,6180,6180,6180,6180,1202
|
||
|
|
20240312,150600,5224568080,6190,6180,6190,6180,344
|
||
|
|
20240312,150500,5222442150,6180,6180,6190,6180,1474
|
||
|
|
20240312,150400,5213332770,6180,6170,6180,6170,62
|
||
|
|
20240312,150300,5212949790,6170,6170,6170,6170,486
|
||
|
|
20240312,150200,5209951170,6170,6160,6170,6160,1887
|
||
|
|
20240312,150100,5198323470,6160,6160,6160,6150,910
|
||
|
|
20240312,150000,5192720800,6160,6160,6160,6160,471
|
||
|
|
20240312,145900,5189819440,6160,6180,6180,6160,638
|
||
|
|
20240312,145800,5185888740,6180,6180,6180,6180,63
|
||
|
|
20240312,145700,5185499400,6180,6170,6180,6170,12
|
||
|
|
20240312,145600,5185425260,6170,6180,6180,6170,381
|
||
|
|
20240312,145500,5183070690,6180,6170,6180,6160,237
|
||
|
|
20240312,145400,5181608320,6180,6180,6180,6170,2068
|
||
|
|
20240312,145300,5168848080,6190,6180,6190,6170,463
|
||
|
|
20240312,145200,5165988700,6180,6190,6190,6180,545
|
||
|
|
20240312,145100,5162617530,6170,6200,6200,6170,3296
|
||
|
|
20240312,145000,5142242570,6190,6190,6190,6180,596
|
||
|
|
20240312,144900,5138556330,6200,6190,6200,6190,528
|
||
|
|
20240312,144800,5135284590,6180,6190,6190,6180,298
|
||
|
|
20240312,144700,5133440750,6190,6180,6190,6180,306
|
||
|
|
20240312,144600,5131549610,6180,6200,6200,6180,2273
|
||
|
|
20240312,144500,5117484140,6200,6210,6210,6190,788
|
||
|
|
20240312,144400,5112601740,6190,6210,6210,6190,1684
|
||
|
|
20240312,144300,5102152050,6210,6200,6210,6190,1203
|
||
|
|
20240312,144200,5094693420,6200,6200,6210,6190,1680
|
||
|
|
20240312,144100,5084284720,6220,6200,6220,6200,13
|
||
|
|
20240312,144000,5084203900,6220,6200,6220,6200,1153
|
||
|
|
20240312,143900,5077041870,6220,6210,6220,6210,2118
|
||
|
|
20240312,143800,5063876110,6210,6220,6220,6210,762
|
||
|
|
20240312,143700,5059144030,6210,6200,6210,6200,2955
|
||
|
|
20240312,143600,5040808190,6200,6190,6200,6190,1922
|
||
|
|
20240312,143500,5028907970,6190,6180,6200,6170,4613
|
||
|
|
20240312,143400,5000365600,6180,6170,6180,6170,552
|
||
|
|
20240312,143300,4996957750,6170,6170,6170,6170,1373
|
||
|
|
20240312,143200,4988486340,6170,6170,6170,6160,670
|
||
|
|
20240312,143100,4984359060,6170,6160,6170,6160,214
|
||
|
|
20240312,143000,4983040760,6150,6150,6150,6140,553
|
||
|
|
20240312,142900,4979640100,6150,6150,6150,6150,10
|
||
|
|
20240312,142800,4979578600,6150,6150,6150,6150,80
|
||
|
|
20240312,142700,4979086600,6150,6150,6150,6150,135
|
||
|
|
20240312,142600,4978256350,6150,6140,6150,6140,363
|
||
|
|
20240312,142500,4976027520,6140,6140,6140,6140,754
|
||
|
|
20240312,142400,4971397960,6140,6140,6140,6140,256
|
||
|
|
20240312,142300,4969826120,6140,6130,6140,6130,215
|
||
|
|
20240312,142200,4968506070,6140,6130,6140,6110,105
|
||
|
|
20240312,142100,4967862760,6120,6120,6120,6120,102
|
||
|
|
20240312,142000,4967238520,6140,6130,6140,6110,2786
|
||
|
|
20240312,141900,4950184250,6130,6140,6150,6130,980
|
||
|
|
20240312,141800,4944172790,6150,6150,6150,6150,519
|
||
|
|
20240312,141700,4940980940,6150,6140,6150,6140,151
|
||
|
|
20240312,141600,4940053730,6150,6150,6150,6150,110
|
||
|
|
20240312,141500,4939377230,6150,6150,6150,6150,104
|
||
|
|
20240312,141400,4938737630,6130,6140,6150,6130,1548
|
||
|
|
20240312,141300,4929245520,6150,6150,6150,6140,248
|
||
|
|
20240312,141200,4927721460,6160,6140,6160,6140,462
|
||
|
|
20240312,141100,4924879640,6160,6160,6160,6140,1511
|
||
|
|
20240312,141000,4915596860,6160,6160,6160,6160,113
|
||
|
|
20240312,140900,4914900780,6160,6160,6160,6160,540
|
||
|
|
20240312,140800,4911574380,6160,6140,6160,6140,308
|
||
|
|
20240312,140700,4909682810,6150,6150,6160,6140,1315
|
||
|
|
20240312,140600,4901597150,6150,6150,6150,6140,151
|
||
|
|
20240312,140500,4900668550,6150,6150,6150,6140,216
|
||
|
|
20240312,140400,4899340250,6150,6150,6150,6140,523
|
||
|
|
20240312,140300,4896128860,6160,6160,6160,6150,30
|
||
|
|
20240312,140200,4895944200,6160,6150,6160,6140,1349
|
||
|
|
20240312,140100,4887643120,6150,6160,6160,6150,153
|
||
|
|
20240312,140000,4886701690,6150,6160,6160,6150,61
|
||
|
|
20240312,135900,4886326190,6160,6160,6160,6130,269
|
||
|
|
20240312,135800,4884671370,6160,6150,6160,6130,126
|
||
|
|
20240312,135700,4883896740,6150,6140,6150,6140,197
|
||
|
|
20240312,135600,4882685450,6140,6130,6140,6130,1114
|
||
|
|
20240312,135500,4875851590,6130,6130,6130,6130,1352
|
||
|
|
20240312,135400,4867563830,6110,6110,6110,6110,2473
|
||
|
|
20240312,135300,4852453800,6110,6110,6110,6110,502
|
||
|
|
20240312,135200,4849386580,6110,6110,6110,6110,127
|
||
|
|
20240312,135100,4848610610,6110,6120,6120,6110,1500
|
||
|
|
20240312,135000,4839434560,6120,6120,6120,6120,40
|
||
|
|
20240312,134900,4839189760,6120,6120,6120,6120,33
|
||
|
|
20240312,134800,4838987800,6120,6120,6120,6120,100
|
||
|
|
20240312,134700,4838375800,6120,6120,6130,6120,696
|
||
|
|
20240312,134600,4834111220,6120,6120,6120,6120,0
|
||
|
|
20240312,134500,4834111220,6120,6120,6120,6120,321
|
||
|
|
20240312,134400,4832146700,6120,6120,6130,6120,49
|
||
|
|
20240312,134300,4831846750,6120,6120,6120,6120,66
|
||
|
|
20240312,134200,4831442830,6140,6130,6140,6110,52
|
||
|
|
20240312,134100,4831124250,6130,6120,6130,6110,618
|
||
|
|
20240312,134000,4827347970,6140,6130,6140,6120,5215
|
||
|
|
20240312,133900,4795418630,6130,6130,6130,6130,0
|
||
|
|
20240312,133800,4795418630,6130,6130,6130,6130,15
|
||
|
|
20240312,133700,4795326680,6130,6130,6130,6130,1
|
||
|
|
20240312,133600,4795320550,6130,6140,6140,6130,728
|
||
|
|
20240312,133500,4790857640,6130,6130,6130,6130,220
|
||
|
|
20240312,133400,4789509040,6130,6120,6130,6120,214
|
||
|
|
20240312,133300,4788197280,6130,6130,6130,6130,86
|
||
|
|
20240312,133200,4787670100,6110,6130,6130,6110,3743
|
||
|
|
20240312,133100,4764767690,6130,6130,6130,6130,1025
|
||
|
|
20240312,133000,4758484440,6130,6130,6130,6130,1217
|
||
|
|
20240312,132900,4751024230,6140,6130,6140,6130,1910
|
||
|
|
20240312,132800,4739314880,6130,6140,6140,6130,725
|
||
|
|
20240312,132700,4734870620,6130,6140,6140,6130,788
|
||
|
|
20240312,132600,4730039800,6140,6150,6150,6140,638
|
||
|
|
20240312,132500,4726122470,6140,6160,6160,6140,187
|
||
|
|
20240312,132400,4724974090,6160,6150,6160,6150,394
|
||
|
|
20240312,132300,4722550980,6150,6140,6150,6140,280
|
||
|
|
20240312,132200,4720829160,6150,6160,6160,6150,193
|
||
|
|
20240312,132100,4719642200,6150,6160,6160,6150,24
|
||
|
|
20240312,132000,4719494480,6150,6150,6150,6150,1374
|
||
|
|
20240312,131900,4711044380,6150,6150,6150,6120,82
|
||
|
|
20240312,131800,4710542140,6150,6150,6150,6120,92
|
||
|
|
20240312,131700,4709977500,6130,6150,6150,6130,124
|
||
|
|
20240312,131600,4709217160,6150,6150,6150,6120,88
|
||
|
|
20240312,131500,4708678240,6120,6150,6150,6120,44
|
||
|
|
20240312,131400,4708407700,6150,6160,6160,6110,5757
|
||
|
|
20240312,131300,4673112330,6160,6160,6160,6160,134
|
||
|
|
20240312,131200,4672286890,6160,6150,6160,6150,1105
|
||
|
|
20240312,131100,4665491130,6150,6160,6170,6150,292
|
||
|
|
20240312,131000,4663694350,6160,6160,6160,6160,118
|
||
|
|
20240312,130900,4662967470,6160,6160,6160,6150,707
|
||
|
|
20240312,130800,4658613860,6160,6150,6160,6150,237
|
||
|
|
20240312,130700,4657154250,6150,6140,6150,6140,77
|
||
|
|
20240312,130600,4656681030,6140,6140,6140,6140,1
|
||
|
|
20240312,130500,4656674890,6140,6140,6140,6120,1552
|
||
|
|
20240312,130400,4647162390,6140,6160,6160,6140,36
|
||
|
|
20240312,130300,4646941230,6140,6150,6160,6140,124
|
||
|
|
20240312,130200,4646177550,6150,6150,6160,6150,1091
|
||
|
|
20240312,130100,4639467490,6140,6120,6140,6120,778
|
||
|
|
20240312,130000,4634692940,6120,6120,6120,6120,206
|
||
|
|
20240312,125900,4633432220,6130,6130,6140,6130,2830
|
||
|
|
20240312,125800,4616084220,6120,6120,6130,6120,321
|
||
|
|
20240312,125700,4614119690,6120,6110,6120,6110,889
|
||
|
|
20240312,125600,4608681110,6120,6110,6120,6110,139
|
||
|
|
20240312,125500,4607831270,6110,6110,6110,6100,187
|
||
|
|
20240312,125400,4606688800,6100,6100,6100,6100,630
|
||
|
|
20240312,125300,4602845800,6110,6110,6110,6110,792
|
||
|
|
20240312,125200,4598006680,6110,6110,6120,6110,599
|
||
|
|
20240312,125100,4594346240,6110,6100,6110,6100,603
|
||
|
|
20240312,125000,4590662110,6100,6100,6100,6100,61
|
||
|
|
20240312,124900,4590290010,6100,6090,6100,6090,382
|
||
|
|
20240312,124800,4587960810,6100,6110,6110,6100,4549
|
||
|
|
20240312,124700,4560211810,6110,6110,6110,6100,124
|
||
|
|
20240312,124600,4559454210,6110,6110,6110,6110,95
|
||
|
|
20240312,124500,4558873760,6100,6100,6100,6100,256
|
||
|
|
20240312,124400,4557312160,6100,6100,6100,6100,357
|
||
|
|
20240312,124300,4555134460,6100,6110,6110,6100,521
|
||
|
|
20240312,124200,4551951250,6110,6110,6110,6110,3950
|
||
|
|
20240312,124100,4527816750,6110,6110,6110,6110,3036
|
||
|
|
20240312,124000,4509266790,6110,6120,6120,6110,1087
|
||
|
|
20240312,123900,4502625150,6110,6110,6110,6110,67
|
||
|
|
20240312,123800,4502215780,6100,6100,6100,6100,0
|
||
|
|
20240312,123700,4502215780,6100,6120,6120,6100,2939
|
||
|
|
20240312,123600,4484260250,6120,6120,6130,6120,186
|
||
|
|
20240312,123500,4483121830,6120,6120,6120,6120,0
|
||
|
|
20240312,123400,4483121830,6120,6120,6120,6120,500
|
||
|
|
20240312,123300,4480061830,6120,6120,6120,6120,8
|
||
|
|
20240312,123200,4480012870,6120,6120,6130,6120,78
|
||
|
|
20240312,123100,4479535430,6130,6130,6130,6130,48
|
||
|
|
20240312,123000,4479241190,6130,6130,6130,6120,114
|
||
|
|
20240312,122900,4478543370,6130,6130,6130,6120,370
|
||
|
|
20240312,122800,4476275470,6120,6120,6130,6120,104
|
||
|
|
20240312,122700,4475638870,6110,6130,6130,6110,505
|
||
|
|
20240312,122600,4472543820,6120,6120,6120,6120,239
|
||
|
|
20240312,122500,4471081140,6110,6110,6110,6110,150
|
||
|
|
20240312,122400,4470164640,6110,6110,6110,6110,0
|
||
|
|
20240312,122300,4470164640,6110,6110,6120,6110,538
|
||
|
|
20240312,122200,4466873100,6110,6120,6120,6110,711
|
||
|
|
20240312,122100,4462524660,6120,6120,6120,6120,34
|
||
|
|
20240312,122000,4462316580,6120,6110,6120,6110,112
|
||
|
|
20240312,121900,4461632140,6110,6110,6110,6110,2751
|
||
|
|
20240312,121800,4444823530,6110,6120,6120,6110,3664
|
||
|
|
20240312,121700,4422431480,6120,6120,6120,6120,234
|
||
|
|
20240312,121600,4420999400,6120,6120,6120,6120,224
|
||
|
|
20240312,121500,4419628520,6130,6130,6130,6130,583
|
||
|
|
20240312,121400,4416054730,6130,6120,6130,6120,60
|
||
|
|
20240312,121300,4415687400,6120,6100,6120,6100,1590
|
||
|
|
20240312,121200,4405972380,6090,6120,6120,6090,2873
|
||
|
|
20240312,121100,4388455210,6120,6120,6120,6110,1046
|
||
|
|
20240312,121000,4382059790,6130,6130,6130,6130,539
|
||
|
|
20240312,120900,4378755720,6110,6140,6140,6100,11440
|
||
|
|
20240312,120800,4308835920,6140,6140,6140,6140,10
|
||
|
|
20240312,120700,4308774520,6140,6130,6140,6130,295
|
||
|
|
20240312,120600,4306964660,6140,6130,6140,6130,355
|
||
|
|
20240312,120500,4304788450,6130,6140,6140,6130,571
|
||
|
|
20240312,120400,4301288010,6140,6140,6140,6130,168
|
||
|
|
20240312,120300,4300257560,6130,6140,6140,6130,297
|
||
|
|
20240312,120200,4298436790,6140,6150,6150,6140,872
|
||
|
|
20240312,120100,4293082180,6140,6140,6140,6140,0
|
||
|
|
20240312,120000,4293082180,6140,6140,6140,6140,33
|
||
|
|
20240312,115900,4292879560,6140,6140,6150,6140,621
|
||
|
|
20240312,115800,4289063860,6140,6150,6150,6140,180
|
||
|
|
20240312,115700,4287956900,6150,6150,6150,6150,721
|
||
|
|
20240312,115600,4283522750,6150,6140,6150,6140,184
|
||
|
|
20240312,115500,4282392160,6140,6140,6140,6140,1
|
||
|
|
20240312,115400,4282386020,6140,6150,6150,6140,12
|
||
|
|
20240312,115300,4282312230,6150,6150,6150,6150,19
|
||
|
|
20240312,115200,4282195380,6140,6140,6140,6140,306
|
||
|
|
20240312,115100,4280316540,6140,6130,6140,6130,12
|
||
|
|
20240312,115000,4280242930,6130,6130,6130,6130,623
|
||
|
|
20240312,114900,4276423940,6130,6130,6130,6130,412
|
||
|
|
20240312,114800,4273898380,6130,6140,6150,6130,202
|
||
|
|
20240312,114700,4272658860,6140,6140,6140,6140,54
|
||
|
|
20240312,114600,4272327300,6140,6140,6150,6140,168
|
||
|
|
20240312,114500,4271295680,6140,6140,6140,6140,3
|
||
|
|
20240312,114400,4271277260,6140,6140,6150,6130,585
|
||
|
|
20240312,114300,4267685150,6150,6140,6150,6140,105
|
||
|
|
20240312,114200,4267040430,6140,6130,6140,6130,138
|
||
|
|
20240312,114100,4266193450,6130,6130,6130,6130,4
|
||
|
|
20240312,114000,4266168930,6130,6130,6130,6130,35
|
||
|
|
20240312,113900,4265954380,6130,6140,6140,6130,278
|
||
|
|
20240312,113800,4264250230,6130,6160,6160,6130,3627
|
||
|
|
20240312,113700,4241965690,6160,6150,6160,6150,79
|
||
|
|
20240312,113600,4241479830,6150,6160,6160,6150,295
|
||
|
|
20240312,113500,4239664060,6160,6150,6160,6150,105
|
||
|
|
20240312,113400,4239017950,6150,6150,6150,6140,1065
|
||
|
|
20240312,113300,4232468280,6150,6150,6150,6150,622
|
||
|
|
20240312,113200,4228642980,6150,6140,6150,6140,99
|
||
|
|
20240312,113100,4228034980,6140,6130,6140,6130,31
|
||
|
|
20240312,113000,4227844780,6130,6140,6140,6130,947
|
||
|
|
20240312,112900,4222030350,6140,6150,6150,6140,1579
|
||
|
|
20240312,112800,4212324990,6150,6160,6160,6150,2128
|
||
|
|
20240312,112700,4199237780,6150,6160,6160,6150,158
|
||
|
|
20240312,112600,4198265300,6160,6160,6160,6150,992
|
||
|
|
20240312,112500,4192154610,6160,6160,6170,6160,390
|
||
|
|
20240312,112400,4189751520,6160,6160,6180,6160,287
|
||
|
|
20240312,112300,4187983560,6150,6180,6180,6150,15850
|
||
|
|
20240312,112200,4090282660,6180,6210,6210,6180,3344
|
||
|
|
20240312,112100,4069570020,6200,6200,6200,6200,2201
|
||
|
|
20240312,112000,4055923820,6210,6210,6210,6210,1452
|
||
|
|
20240312,111900,4046906900,6210,6210,6210,6210,29
|
||
|
|
20240312,111800,4046726810,6210,6220,6230,6210,2390
|
||
|
|
20240312,111700,4031857050,6220,6220,6220,6220,11
|
||
|
|
20240312,111600,4031788630,6220,6220,6220,6210,1632
|
||
|
|
20240312,111500,4021638000,6210,6220,6220,6210,2237
|
||
|
|
20240312,111400,4007729130,6230,6220,6230,6220,274
|
||
|
|
20240312,111300,4006022140,6230,6220,6230,6210,1368
|
||
|
|
20240312,111200,3997511170,6210,6210,6210,6210,1100
|
||
|
|
20240312,111100,3990680170,6220,6210,6220,6210,3704
|
||
|
|
20240312,111000,3967641730,6200,6200,6210,6200,5199
|
||
|
|
20240312,110900,3935368470,6210,6200,6210,6200,589
|
||
|
|
20240312,110800,3931715870,6210,6200,6210,6200,321
|
||
|
|
20240312,110700,3929725660,6190,6180,6200,6180,909
|
||
|
|
20240312,110600,3924093160,6180,6180,6180,6180,32
|
||
|
|
20240312,110500,3923895400,6180,6190,6190,6180,917
|
||
|
|
20240312,110400,3918222630,6190,6180,6190,6180,222
|
||
|
|
20240312,110300,3916848500,6180,6180,6190,6180,451
|
||
|
|
20240312,110200,3914059320,6190,6190,6190,6180,307
|
||
|
|
20240312,110100,3912159010,6190,6190,6190,6180,550
|
||
|
|
20240312,110000,3908754520,6190,6190,6190,6190,236
|
||
|
|
20240312,105900,3907293680,6190,6190,6200,6190,74
|
||
|
|
20240312,105800,3906835600,6200,6200,6200,6190,2308
|
||
|
|
20240312,105700,3892547920,6200,6200,6210,6200,592
|
||
|
|
20240312,105600,3888877480,6200,6210,6210,6200,1095
|
||
|
|
20240312,105500,3882083480,6210,6200,6210,6200,509
|
||
|
|
20240312,105400,3878926810,6200,6210,6210,6200,1174
|
||
|
|
20240312,105300,3871646620,6210,6220,6220,6200,2074
|
||
|
|
20240312,105200,3858769990,6210,6220,6220,6210,762
|
||
|
|
20240312,105100,3854031350,6230,6230,6230,6220,298
|
||
|
|
20240312,105000,3852177220,6220,6230,6230,6220,902
|
||
|
|
20240312,104900,3846562500,6240,6230,6240,6230,3659
|
||
|
|
20240312,104800,3823736520,6230,6230,6230,6220,3775
|
||
|
|
20240312,104700,3800218280,6230,6220,6230,6220,1529
|
||
|
|
20240312,104600,3790696870,6220,6210,6220,6210,1114
|
||
|
|
20240312,104500,3783768720,6210,6200,6230,6200,2778
|
||
|
|
20240312,104400,3766503470,6210,6200,6210,6200,3708
|
||
|
|
20240312,104300,3743506840,6200,6210,6210,6200,103
|
||
|
|
20240312,104200,3742867220,6210,6210,6210,6200,1453
|
||
|
|
20240312,104100,3733844100,6210,6210,6210,6200,1381
|
||
|
|
20240312,104000,3725279830,6220,6200,6220,6200,90
|
||
|
|
20240312,103900,3724721650,6200,6210,6220,6200,3101
|
||
|
|
20240312,103800,3705484160,6220,6220,6220,6220,685
|
||
|
|
20240312,103700,3701223460,6220,6210,6230,6210,1803
|
||
|
|
20240312,103600,3690007500,6210,6210,6210,6200,3182
|
||
|
|
20240312,103500,3670247920,6210,6200,6210,6200,314
|
||
|
|
20240312,103400,3668300000,6200,6200,6210,6200,320
|
||
|
|
20240312,103300,3666313700,6200,6200,6200,6190,1493
|
||
|
|
20240312,103200,3657058750,6200,6190,6200,6180,3409
|
||
|
|
20240312,103100,3635947940,6170,6170,6190,6160,712
|
||
|
|
20240312,103000,3631550780,6170,6170,6190,6170,8112
|
||
|
|
20240312,102900,3581377740,6170,6170,6170,6170,3
|
||
|
|
20240312,102800,3581359230,6170,6200,6200,6170,473
|
||
|
|
20240312,102700,3578430630,6190,6180,6200,6150,2475
|
||
|
|
20240312,102600,3563190070,6180,6190,6190,6170,11046
|
||
|
|
20240312,102500,3494976210,6210,6230,6230,6200,15541
|
||
|
|
20240312,102400,3398504290,6230,6250,6250,6210,8476
|
||
|
|
20240312,102300,3345660920,6260,6200,6260,6200,1624
|
||
|
|
20240312,102200,3335538060,6200,6240,6240,6200,4813
|
||
|
|
20240312,102100,3305617370,6250,6240,6260,6230,6567
|
||
|
|
20240312,102000,3264575580,6250,6230,6250,6230,3779
|
||
|
|
20240312,101900,3241017180,6230,6220,6240,6220,1220
|
||
|
|
20240312,101800,3233418810,6220,6230,6230,6220,2010
|
||
|
|
20240312,101700,3220904430,6240,6240,6240,6220,2298
|
||
|
|
20240312,101600,3206596390,6240,6250,6250,6230,6894
|
||
|
|
20240312,101500,3163555530,6250,6230,6260,6230,6771
|
||
|
|
20240312,101400,3121285740,6230,6230,6260,6220,14030
|
||
|
|
20240312,101300,3033663650,6230,6200,6240,6200,10669
|
||
|
|
20240312,101200,2967244140,6200,6200,6210,6190,5738
|
||
|
|
20240312,101100,2931664790,6200,6190,6200,6180,6418
|
||
|
|
20240312,101000,2891938020,6190,6170,6190,6160,7983
|
||
|
|
20240312,100900,2842605980,6170,6160,6170,6150,826
|
||
|
|
20240312,100800,2837520460,6160,6150,6160,6150,2197
|
||
|
|
20240312,100700,2824008800,6150,6130,6160,6130,5454
|
||
|
|
20240312,100600,2790455260,6120,6140,6140,6120,4649
|
||
|
|
20240312,100500,2761959920,6130,6130,6140,6120,1169
|
||
|
|
20240312,100400,2754789780,6130,6120,6130,6110,1087
|
||
|
|
20240312,100300,2748137060,6120,6100,6120,6100,298
|
||
|
|
20240312,100200,2746318640,6100,6110,6130,6100,2009
|
||
|
|
20240312,100100,2734018890,6110,6110,6110,6090,8689
|
||
|
|
20240312,100000,2681029920,6110,6110,6110,6100,121
|
||
|
|
20240312,095900,2680290620,6110,6120,6120,6110,1502
|
||
|
|
20240312,095800,2671111010,6120,6120,6120,6110,396
|
||
|
|
20240312,095700,2668687500,6110,6120,6120,6110,1516
|
||
|
|
20240312,095600,2659409590,6110,6110,6110,6110,1373
|
||
|
|
20240312,095500,2651020560,6090,6090,6100,6090,2576
|
||
|
|
20240312,095400,2635311010,6090,6100,6110,6090,479
|
||
|
|
20240312,095300,2632389750,6100,6110,6110,6100,1730
|
||
|
|
20240312,095200,2621831410,6120,6100,6120,6100,1727
|
||
|
|
20240312,095100,2611272990,6100,6100,6100,6090,1360
|
||
|
|
20240312,095000,2602977340,6110,6090,6110,6090,2958
|
||
|
|
20240312,094900,2584935040,6110,6100,6120,6090,3621
|
||
|
|
20240312,094800,2562853200,6100,6100,6120,6100,628
|
||
|
|
20240312,094700,2559017210,6110,6090,6120,6090,2970
|
||
|
|
20240312,094600,2540860270,6110,6070,6110,6070,4592
|
||
|
|
20240312,094500,2512857750,6070,6050,6080,6050,5053
|
||
|
|
20240312,094400,2482173990,6070,6060,6070,6040,1104
|
||
|
|
20240312,094300,2475486400,6060,6060,6060,6030,105
|
||
|
|
20240312,094200,2474850160,6030,6050,6070,6030,7072
|
||
|
|
20240312,094100,2432056910,6060,6030,6060,6030,109
|
||
|
|
20240312,094000,2431398570,6030,6040,6050,6030,3801
|
||
|
|
20240312,093900,2408458030,6050,6030,6050,6030,688
|
||
|
|
20240312,093800,2404300540,6030,6040,6060,6020,4786
|
||
|
|
20240312,093700,2375447690,6050,6040,6070,6030,9152
|
||
|
|
20240312,093600,2320197340,6040,6050,6060,6040,447
|
||
|
|
20240312,093500,2317495000,6030,6070,6070,6030,1544
|
||
|
|
20240312,093400,2308166040,6070,6050,6080,6050,10223
|
||
|
|
20240312,093300,2246150990,6030,6040,6050,6020,14606
|
||
|
|
20240312,093200,2158113710,6030,6070,6070,6030,8407
|
||
|
|
20240312,093100,2107263870,6070,6060,6080,6060,542
|
||
|
|
20240312,093000,2103977500,6060,6090,6090,6060,3354
|
||
|
|
20240312,092900,2083650650,6060,6080,6090,6060,3558
|
||
|
|
20240312,092800,2062054490,6070,6070,6090,6050,4240
|
||
|
|
20240312,092700,2036282110,6070,6080,6100,6060,2820
|
||
|
|
20240312,092600,2019157800,6100,6100,6100,6040,5004
|
||
|
|
20240312,092500,1988762920,6100,6120,6120,6050,5320
|
||
|
|
20240312,092400,1956390880,6120,6130,6140,6100,5186
|
||
|
|
20240312,092300,1924690720,6110,6060,6140,6060,4619
|
||
|
|
20240312,092200,1896490760,6080,6060,6080,6030,2814
|
||
|
|
20240312,092100,1879438070,6060,6040,6080,6010,18455
|
||
|
|
20240312,092000,1768211970,6040,6050,6070,6030,7502
|
||
|
|
20240312,091900,1722910850,6050,6050,6070,6030,17646
|
||
|
|
20240312,091800,1616161500,6050,6070,6080,6050,5505
|
||
|
|
20240312,091700,1582836120,6060,6050,6090,6050,6275
|
||
|
|
20240312,091600,1544789400,6050,6080,6080,6050,13638
|
||
|
|
20240312,091500,1462107740,6070,6100,6110,6070,4933
|
||
|
|
20240312,091400,1432071390,6100,6090,6120,6090,2044
|
||
|
|
20240312,091300,1419593460,6080,6080,6100,6080,7057
|
||
|
|
20240312,091200,1376608300,6090,6110,6120,6090,3956
|
||
|
|
20240312,091100,1352494970,6090,6090,6120,6070,19882
|
||
|
|
20240312,091000,1231538150,6090,6110,6110,6090,7744
|
||
|
|
20240312,090900,1184349190,6110,6110,6120,6100,14128
|
||
|
|
20240312,090800,1098104870,6110,6130,6140,6110,15835
|
||
|
|
20240312,090700,1001198180,6140,6130,6150,6110,7666
|
||
|
|
20240312,090600,954173190,6120,6150,6150,6100,17656
|
||
|
|
20240312,090500,846319740,6150,6190,6190,6090,45209
|
||
|
|
20240312,090400,569384910,6170,6210,6240,6170,17112
|
||
|
|
20240312,090300,463148460,6210,6180,6220,6180,21135
|
||
|
|
20240312,090200,332216050,6190,6130,6190,6130,10309
|
||
|
|
20240312,090100,268659640,6130,6120,6170,6120,11520
|
||
|
|
20240312,090000,198021110,6140,6150,6160,6110,31930
|